Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 90.05 | 90.08 | 89.97 | 90.01 | 1,542 | +0.33(+0.37%) |
Jul 12, 2024 | 89.54 | 90.22 | 89.42 | 89.68 | 5,989 | +0.85(+0.96%) |
Jul 11, 2024 | 88.40 | 88.83 | 88.40 | 88.83 | 3,791 | +2.58(+2.99%) |
Jul 10, 2024 | 85.80 | 86.31 | 85.80 | 86.26 | 6,867 | +0.68(+0.79%) |
Jul 09, 2024 | 85.06 | 85.62 | 85.06 | 85.58 | 1,406 | +0.01(+0.02%) |
Jul 08, 2024 | 85.60 | 85.75 | 85.29 | 85.57 | 15,624 | +0.17(+0.19%) |
Jul 05, 2024 | 84.86 | 85.51 | 84.86 | 85.40 | 1,770 | +0.23(+0.27%) |
Jul 03, 2024 | 85.30 | 85.30 | 85.12 | 85.17 | 7,316 | +0.13(+0.15%) |
Jul 02, 2024 | 84.64 | 85.12 | 84.64 | 85.04 | 2,628 | +0.22(+0.26%) |
Jul 01, 2024 | 85.34 | 85.50 | 84.79 | 84.82 | 2,558 | -0.79(-0.92%) |
Jun 28, 2024 | 84.86 | 85.61 | 84.86 | 85.61 | 3,411 | +0.93(+1.10%) |
Jun 27, 2024 | 84.50 | 84.74 | 84.10 | 84.67 | 1,745 | +0.58(+0.69%) |
Jun 26, 2024 | 83.63 | 84.10 | 83.63 | 84.10 | 3,418 | -0.20(-0.24%) |
Jun 25, 2024 | 84.83 | 84.83 | 84.00 | 84.30 | 1,532 | -1.25(-1.46%) |
Jun 24, 2024 | 85.06 | 86.30 | 85.06 | 85.54 | 6,163 | +0.64(+0.75%) |
Jun 21, 2024 | 84.72 | 84.91 | 84.52 | 84.91 | 7,395 | +0.27(+0.32%) |
Jun 20, 2024 | 83.86 | 84.64 | 83.86 | 84.64 | 2,373 | -0.12(-0.14%) |
Jun 18, 2024 | 84.89 | 84.96 | 84.74 | 84.76 | 2,141 | +0.24(+0.29%) |
Jun 17, 2024 | 84.57 | 84.85 | 83.93 | 84.51 | 1,817 | -0.34(-0.40%) |
Jun 14, 2024 | 84.58 | 84.85 | 84.58 | 84.85 | 1,961 | +0.03(+0.03%) |
Jun 13, 2024 | 84.58 | 85.11 | 84.58 | 84.82 | 3,768 | +0.36(+0.42%) |
Jun 12, 2024 | 85.30 | 85.30 | 84.46 | 84.46 | 1,641 | +0.65(+0.77%) |
Jun 11, 2024 | 82.95 | 84.18 | 82.95 | 83.82 | 2,859 | -0.25(-0.30%) |
Jun 10, 2024 | 83.95 | 84.36 | 83.95 | 84.07 | 1,355 | +0.19(+0.23%) |
Jun 07, 2024 | 83.81 | 84.03 | 83.81 | 83.88 | 8,180 | -0.88(-1.04%) |
Jun 06, 2024 | 84.48 | 84.76 | 84.35 | 84.76 | 2,019 | +0.12(+0.14%) |
Jun 05, 2024 | 85.27 | 85.27 | 84.62 | 84.64 | 3,602 | -0.44(-0.52%) |
Jun 04, 2024 | 84.19 | 85.16 | 84.19 | 85.08 | 2,104 | +0.79(+0.94%) |
Jun 03, 2024 | 84.65 | 84.65 | 84.27 | 84.29 | 4,019 | -0.31(-0.36%) |
May 31, 2024 | 83.61 | 84.59 | 83.51 | 84.59 | 1,798 | +1.81(+2.19%) |
May 30, 2024 | 82.02 | 82.79 | 82.02 | 82.78 | 2,725 | +1.12(+1.37%) |
May 29, 2024 | 81.63 | 81.75 | 81.54 | 81.67 | 2,536 | -0.69(-0.84%) |
May 28, 2024 | 83.27 | 83.27 | 82.36 | 82.36 | 1,616 | -0.51(-0.62%) |
May 24, 2024 | 83.17 | 83.18 | 82.88 | 82.88 | 2,959 | -0.03(-0.04%) |
May 23, 2024 | 85.00 | 85.00 | 82.91 | 82.91 | 3,759 | -1.75(-2.06%) |
May 22, 2024 | 85.13 | 85.39 | 84.55 | 84.65 | 24,099 | -0.74(-0.87%) |
May 21, 2024 | 85.04 | 85.40 | 85.04 | 85.40 | 3,101 | +0.11(+0.13%) |
May 20, 2024 | 85.49 | 85.83 | 85.23 | 85.29 | 12,210 | -0.54(-0.63%) |
May 17, 2024 | 85.63 | 85.86 | 85.63 | 85.83 | 5,627 | -0.12(-0.14%) |
May 16, 2024 | 86.29 | 86.29 | 85.94 | 85.94 | 1,191 | -0.13(-0.15%) |
May 15, 2024 | 85.45 | 86.18 | 85.45 | 86.07 | 2,748 | +1.24(+1.47%) |
May 14, 2024 | 84.78 | 84.86 | 84.48 | 84.83 | 6,234 | +0.72(+0.85%) |
May 13, 2024 | 83.76 | 84.15 | 83.76 | 84.12 | 2,459 | +0.32(+0.39%) |
May 10, 2024 | 84.04 | 84.04 | 83.79 | 83.79 | 2,061 | -0.21(-0.25%) |
May 09, 2024 | 83.20 | 84.00 | 83.20 | 84.00 | 7,109 | +1.99(+2.43%) |
May 08, 2024 | 82.13 | 82.13 | 81.95 | 82.01 | 4,057 | -0.68(-0.83%) |
May 07, 2024 | 82.78 | 82.80 | 82.64 | 82.69 | 1,998 | +0.69(+0.84%) |
May 06, 2024 | 82.18 | 82.18 | 81.71 | 82.01 | 3,452 | +0.12(+0.14%) |
May 03, 2024 | 82.86 | 82.86 | 81.81 | 81.89 | 2,701 | +0.61(+0.75%) |
May 02, 2024 | 80.66 | 81.31 | 80.66 | 81.28 | 1,550 | +1.05(+1.30%) |